Ontology Gas Historical Data

ONG Page 12
Download
Date Close Price change Market cap Trading volume
Feb 17, 2025 $0.268
+2.05%
$108.77 million $7.79 million
Feb 16, 2025 $0.262
+1.68%
$106.58 million $2.99 million
Feb 15, 2025 $0.258
-3.51%
$104.47 million $1.57 million
Feb 14, 2025 $0.267
+1.39%
$108.27 million $2.53 million
Feb 13, 2025 $0.264
-1.60%
$106.74 million $2.53 million
Feb 12, 2025 $0.268
+4.99%
$108.45 million $2.9 million
Feb 11, 2025 $0.255
-1.94%
$103.3 million $2.12 million
Feb 10, 2025 $0.26
+1.04%
$105.34 million $2.27 million
Feb 9, 2025 $0.257
+0.57%
$104.26 million $1.96 million
Feb 8, 2025 $0.256
+3.79%
$103.64 million $1.71 million
Feb 7, 2025 $0.247
-0.33%
$99.85 million $2.96 million
Feb 6, 2025 $0.247
-4.44%
$100.19 million $2.57 million
Feb 5, 2025 $0.259
-4.19%
$104.84 million $3.14 million
Feb 4, 2025 $0.27
+1.47%
$109.44 million $4.89 million
Feb 3, 2025 $0.266
+1.17%
$107.86 million $5.32 million
Feb 2, 2025 $0.263
-9.37%
$106.62 million $5.3 million
Feb 1, 2025 $0.29
-2.41%
$117.65 million $8.84 million
Jan 31, 2025 $0.298
+0.30%
$120.55 million $3.61 million
Jan 30, 2025 $0.297
+3.36%
$119.78 million $1.99 million
Jan 29, 2025 $0.287
+0.88%
$115.89 million $2.48 million
Jan 28, 2025 $0.285
-4.72%
$114.91 million $2.48 million
Jan 27, 2025 $0.299
-1.55%
$120.62 million $4.29 million
Jan 26, 2025 $0.304
-1.13%
$122.5 million $3.14 million
Jan 25, 2025 $0.307
+2.40%
$123.46 million $1.9 million
Jan 24, 2025 $0.3
-2.68%
$120.57 million $3.25 million
Jan 23, 2025 $0.308
-0.97%
$123.86 million $3.14 million
Jan 22, 2025 $0.311
-2.12%
$125.07 million $2.6 million
Jan 21, 2025 $0.318
+0.61%
$127.77 million $4.78 million
Jan 20, 2025 $0.316
+0.67%
$126.97 million $7.45 million
Jan 19, 2025 $0.314
-6.74%
$126.19 million $6.81 million
Jan 18, 2025 $0.336
-6.35%
$135.29 million $4.43 million
Jan 17, 2025 $0.359
+3.54%
$144.43 million $4.95 million
Jan 16, 2025 $0.347
-3.04%
$139.46 million $5.03 million
Jan 15, 2025 $0.358
+0.06%
$143.79 million $7.29 million
Jan 14, 2025 $0.357
+3.91%
$143.7 million $7.45 million
Jan 13, 2025 $0.344
-6.21%
$138.35 million $14.95 million
Jan 12, 2025 $0.367
-1.18%
$147.62 million $5.31 million
Jan 11, 2025 $0.371
-4.61%
$149.39 million $6.02 million
Jan 10, 2025 $0.389
+0.56%
$156.53 million $10.09 million
Jan 9, 2025 $0.387
+5.39%
$155.62 million $23.27 million
Jan 8, 2025 $0.367
+12.83%
$147.75 million $15.1 million
Jan 7, 2025 $0.326
-9.21%
$130.95 million $3.32 million
Jan 6, 2025 $0.359
+2.91%
$143.74 million $4.18 million
Jan 5, 2025 $0.349
+1.56%
$139.75 million $3.68 million
Jan 4, 2025 $0.343
+0.26%
$137.62 million $2.95 million
Jan 3, 2025 $0.343
+4.52%
$137.24 million $2.76 million
Jan 2, 2025 $0.327
+1.66%
$131.23 million $2.98 million
Jan 1, 2025 $0.322
+2.49%
$129.11 million $2.23 million
Dec 31, 2024 $0.314
-1.68%
$125.99 million $3.25 million
Dec 30, 2024 $0.32
-1.00%
$128.14 million $3.54 million